NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,984.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 6,324.52 6,326.36 6,324.18 6,324.18 0.0K
09:31 6,323.81 6,327.25 6,321.98 6,327.25 0.0K
09:32 6,328.54 6,329.25 6,322.66 6,322.66 0.0K
09:33 6,322.02 6,324.83 6,318.34 6,319.52 0.0K
09:34 6,319.47 6,319.69 6,317.11 6,317.77 0.0K
09:35 6,316.93 6,319.56 6,315.94 6,319.56 0.0K
09:36 6,319.77 6,324.19 6,319.77 6,323.33 0.0K
09:37 6,323.85 6,325.35 6,322.74 6,322.74 0.0K
09:38 6,322.66 6,322.80 6,318.93 6,321.68 0.0K
09:39 6,321.50 6,321.50 6,319.01 6,319.72 0.0K
09:40 6,319.88 6,319.88 6,316.39 6,318.10 0.0K
09:41 6,318.18 6,319.51 6,317.54 6,318.36 0.0K
09:42 6,318.42 6,319.30 6,317.51 6,319.21 0.0K
09:43 6,318.94 6,318.94 6,314.33 6,314.59 0.0K
09:44 6,313.88 6,316.05 6,313.43 6,315.75 0.0K
09:45 6,315.46 6,315.46 6,309.42 6,309.89 0.0K
09:46 6,309.71 6,310.63 6,306.85 6,306.85 0.0K
09:47 6,306.32 6,306.96 6,305.19 6,306.96 0.0K
09:48 6,306.99 6,308.50 6,304.22 6,308.50 0.0K
09:49 6,309.31 6,311.61 6,309.31 6,309.30 0.0K
09:50 6,308.69 6,308.69 6,305.39 6,306.41 0.0K
09:51 6,306.39 6,307.40 6,301.11 6,302.25 0.0K
09:52 6,302.33 6,302.33 6,299.00 6,299.64 0.0K
09:53 6,298.03 6,298.51 6,296.35 6,296.71 0.0K
09:54 6,296.56 6,296.71 6,294.57 6,295.44 0.0K
09:55 6,294.71 6,294.71 6,293.41 6,294.27 0.0K
09:56 6,294.20 6,298.31 6,293.90 6,298.31 0.0K
09:57 6,298.84 6,301.85 6,298.84 6,301.85 0.0K
09:58 6,302.26 6,302.26 6,297.94 6,297.99 0.0K
09:59 6,296.57 6,296.57 6,294.64 6,294.90 0.0K
10:00 6,294.17 6,294.17 6,292.77 6,293.79 0.0K
10:01 6,293.96 6,294.46 6,290.80 6,290.82 0.0K
10:02 6,290.86 6,295.08 6,290.86 6,293.81 0.0K
10:03 6,294.24 6,297.26 6,293.89 6,297.26 0.0K
10:04 6,297.22 6,298.60 6,296.87 6,296.87 0.0K
10:05 6,296.67 6,302.39 6,296.67 6,302.39 0.0K
10:06 6,302.73 6,302.88 6,301.77 6,302.20 0.0K
10:07 6,302.35 6,304.56 6,302.35 6,304.56 0.0K
10:08 6,304.27 6,304.69 6,302.38 6,304.21 0.0K
10:09 6,304.02 6,304.09 6,301.69 6,303.27 0.0K
10:10 6,302.84 6,302.84 6,300.67 6,302.40 0.0K
10:11 6,302.23 6,302.47 6,300.49 6,302.39 0.0K
10:12 6,301.94 6,304.16 6,301.94 6,302.06 0.0K
10:13 6,302.04 6,302.04 6,297.28 6,297.53 0.0K
10:14 6,297.41 6,297.41 6,295.07 6,295.07 0.0K
10:15 6,294.45 6,294.67 6,292.81 6,293.11 0.0K
10:16 6,293.16 6,293.16 6,289.30 6,290.18 0.0K
10:17 6,290.00 6,290.00 6,288.37 6,288.66 0.0K
10:18 6,288.61 6,288.96 6,287.83 6,287.98 0.0K
10:19 6,288.18 6,290.16 6,287.23 6,290.16 0.0K
10:20 6,290.47 6,290.60 6,288.97 6,290.59 0.0K
10:21 6,291.13 6,293.68 6,291.13 6,292.89 0.0K
10:22 6,292.87 6,294.98 6,292.75 6,294.98 0.0K
10:23 6,294.92 6,295.22 6,293.78 6,294.68 0.0K
10:24 6,294.68 6,296.63 6,294.63 6,296.63 0.0K
10:25 6,296.77 6,301.84 6,296.77 6,301.84 0.0K
10:26 6,301.53 6,302.82 6,300.64 6,300.75 0.0K
10:27 6,300.77 6,301.49 6,299.49 6,301.49 0.0K
10:28 6,301.55 6,302.75 6,301.50 6,302.15 0.0K
10:29 6,302.06 6,303.35 6,301.56 6,302.80 0.0K
10:30 6,303.13 6,303.13 6,300.92 6,301.88 0.0K
10:31 6,301.67 6,301.67 6,299.82 6,300.77 0.0K
10:32 6,302.37 6,304.60 6,302.31 6,304.63 0.0K
10:33 6,304.83 6,306.57 6,304.07 6,306.57 0.0K
10:34 6,306.56 6,306.76 6,305.67 6,306.76 0.0K
10:35 6,306.78 6,307.37 6,305.76 6,307.27 0.0K
10:36 6,307.35 6,307.78 6,304.58 6,304.58 0.0K
10:37 6,304.38 6,305.86 6,303.22 6,305.94 0.0K
10:38 6,305.84 6,307.17 6,305.84 6,306.55 0.0K
10:39 6,306.39 6,308.37 6,304.83 6,308.30 0.0K
10:40 6,308.37 6,310.08 6,308.37 6,309.67 0.0K
10:41 6,309.36 6,311.33 6,309.11 6,311.33 0.0K
10:42 6,311.33 6,312.49 6,311.09 6,312.50 0.0K
10:43 6,312.52 6,316.37 6,312.52 6,316.11 0.0K
10:44 6,316.07 6,316.16 6,315.83 6,316.08 0.0K
10:45 6,315.80 6,315.91 6,314.04 6,315.18 0.0K
10:46 6,315.10 6,315.10 6,313.46 6,314.77 0.0K
10:47 6,315.07 6,316.18 6,312.47 6,312.86 0.0K
10:48 6,312.89 6,312.89 6,312.64 6,312.86 0.0K
10:49 6,313.11 6,314.81 6,313.11 6,313.42 0.0K
10:50 6,312.89 6,313.19 6,312.09 6,313.19 0.0K
10:51 6,313.16 6,315.73 6,313.16 6,315.73 0.0K
10:52 6,315.72 6,316.35 6,315.02 6,316.35 0.0K
10:53 6,316.50 6,316.93 6,316.10 6,316.12 0.0K
10:54 6,315.92 6,316.11 6,314.50 6,314.50 0.0K
10:55 6,313.74 6,313.74 6,311.64 6,312.91 0.0K
10:56 6,313.27 6,313.27 6,310.40 6,310.70 0.0K
10:57 6,310.81 6,313.91 6,310.81 6,313.91 0.0K
10:58 6,314.23 6,317.58 6,314.23 6,317.58 0.0K
10:59 6,317.31 6,318.86 6,317.31 6,318.61 0.0K
11:00 6,318.72 6,322.75 6,318.51 6,321.86 0.0K
11:01 6,321.72 6,321.72 6,317.77 6,318.26 0.0K
11:02 6,318.77 6,319.79 6,318.41 6,318.41 0.0K
11:03 6,318.28 6,320.82 6,318.18 6,320.76 0.0K
11:04 6,320.81 6,320.87 6,319.64 6,319.64 0.0K
11:05 6,319.66 6,319.78 6,318.78 6,319.01 0.0K
11:06 6,319.07 6,319.07 6,317.48 6,317.73 0.0K
11:07 6,318.00 6,322.11 6,318.00 6,322.11 0.0K
11:08 6,322.30 6,323.58 6,322.30 6,323.58 0.0K
11:09 6,323.61 6,324.15 6,323.04 6,323.87 0.0K
11:10 6,323.91 6,325.67 6,323.91 6,324.56 0.0K
11:11 6,324.62 6,325.16 6,324.39 6,325.16 0.0K
11:12 6,325.37 6,325.57 6,324.98 6,325.48 0.0K
11:13 6,325.55 6,325.74 6,324.54 6,324.54 0.0K
11:14 6,324.43 6,324.56 6,321.78 6,321.78 0.0K
11:15 6,321.86 6,322.51 6,319.41 6,319.41 0.0K
11:16 6,318.80 6,318.80 6,316.90 6,317.55 0.0K
11:17 6,317.53 6,320.07 6,317.53 6,320.14 0.0K
11:18 6,320.05 6,320.83 6,319.89 6,320.83 0.0K
11:19 6,320.92 6,323.37 6,320.92 6,322.75 0.0K
11:20 6,321.65 6,321.65 6,319.80 6,320.98 0.0K
11:21 6,321.35 6,321.80 6,321.35 6,321.44 0.0K
11:22 6,321.57 6,327.62 6,321.57 6,327.62 0.0K
11:23 6,327.68 6,330.66 6,327.68 6,330.66 0.0K
11:24 6,330.66 6,337.64 6,330.37 6,337.64 0.0K
11:25 6,337.78 6,343.26 6,337.78 6,342.75 0.0K
11:26 6,342.80 6,342.80 6,341.21 6,341.21 0.0K
11:27 6,341.20 6,342.73 6,339.94 6,339.94 0.0K
11:28 6,339.86 6,341.06 6,339.86 6,340.99 0.0K
11:29 6,341.04 6,341.59 6,340.73 6,341.54 0.0K
11:30 6,341.95 6,341.95 6,338.13 6,338.20 0.0K
11:31 6,338.23 6,338.23 6,335.98 6,335.98 0.0K
11:32 6,335.91 6,337.03 6,335.40 6,336.14 0.0K
11:33 6,336.39 6,338.05 6,336.24 6,337.94 0.0K
11:34 6,338.00 6,339.09 6,338.00 6,339.00 0.0K
11:35 6,339.10 6,339.33 6,338.53 6,338.72 0.0K
11:36 6,338.69 6,339.07 6,338.12 6,338.12 0.0K
11:37 6,338.12 6,338.12 6,335.47 6,335.47 0.0K
11:38 6,335.80 6,335.80 6,334.71 6,334.90 0.0K
11:39 6,334.92 6,335.56 6,334.73 6,335.21 0.0K
11:40 6,335.11 6,335.11 6,332.63 6,332.63 0.0K
11:41 6,332.52 6,332.52 6,331.52 6,332.35 0.0K
11:42 6,332.40 6,332.40 6,330.80 6,331.06 0.0K
11:43 6,330.92 6,330.92 6,329.62 6,330.62 0.0K
11:44 6,330.44 6,330.44 6,328.16 6,328.28 0.0K
11:45 6,328.44 6,329.25 6,326.43 6,326.43 0.0K
11:46 6,325.55 6,325.55 6,323.20 6,325.41 0.0K
11:47 6,325.45 6,326.28 6,324.73 6,324.73 0.0K
11:48 6,324.60 6,324.73 6,323.94 6,323.99 0.0K
11:49 6,323.94 6,323.94 6,322.50 6,322.50 0.0K
11:50 6,322.53 6,323.03 6,321.62 6,321.62 0.0K
11:51 6,321.56 6,323.27 6,321.24 6,322.93 0.0K
11:52 6,323.01 6,323.01 6,320.41 6,321.77 0.0K
11:53 6,321.82 6,322.98 6,321.82 6,321.83 0.0K
11:54 6,321.73 6,321.73 6,318.43 6,318.60 0.0K
11:55 6,318.50 6,318.74 6,317.66 6,318.74 0.0K
11:56 6,318.73 6,319.68 6,318.73 6,318.82 0.0K
11:57 6,318.67 6,318.86 6,318.19 6,318.49 0.0K
11:58 6,318.15 6,318.15 6,314.89 6,314.89 0.0K
11:59 6,314.14 6,314.14 6,311.08 6,312.42 0.0K
12:00 6,312.70 6,312.96 6,310.83 6,312.18 0.0K
12:01 6,311.97 6,311.97 6,309.33 6,311.43 0.0K
12:02 6,311.59 6,311.65 6,310.96 6,310.96 0.0K
12:03 6,310.90 6,312.53 6,310.65 6,312.53 0.0K
12:04 6,312.54 6,313.40 6,312.54 6,313.40 0.0K
12:05 6,313.50 6,313.50 6,308.51 6,308.51 0.0K
12:06 6,306.82 6,307.25 6,305.31 6,305.38 0.0K
12:07 6,305.43 6,306.32 6,305.26 6,306.21 0.0K
12:08 6,306.15 6,307.25 6,305.57 6,307.25 0.0K
12:09 6,307.32 6,308.58 6,306.80 6,308.19 0.0K
12:10 6,308.30 6,309.71 6,307.90 6,309.71 0.0K
12:11 6,310.13 6,311.49 6,310.13 6,311.49 0.0K
12:12 6,312.21 6,312.59 6,310.14 6,310.14 0.0K
12:13 6,310.09 6,310.25 6,309.72 6,309.75 0.0K
12:14 6,309.89 6,311.04 6,309.47 6,311.00 0.0K
12:15 6,311.05 6,312.09 6,310.71 6,312.09 0.0K
12:16 6,312.10 6,312.16 6,309.84 6,310.04 0.0K
12:17 6,309.92 6,310.26 6,309.14 6,310.26 0.0K
12:18 6,310.10 6,310.27 6,310.10 6,310.12 0.0K
12:19 6,310.18 6,310.18 6,308.96 6,309.88 0.0K
12:20 6,309.91 6,309.91 6,309.07 6,309.30 0.0K
12:21 6,309.32 6,310.10 6,308.40 6,308.40 0.0K
12:22 6,308.68 6,310.33 6,308.64 6,310.33 0.0K
12:23 6,310.21 6,310.65 6,309.78 6,310.06 0.0K
12:24 6,310.21 6,313.15 6,310.21 6,313.15 0.0K
12:25 6,313.21 6,314.78 6,313.21 6,314.77 0.0K
12:26 6,315.08 6,315.38 6,314.62 6,314.97 0.0K
12:27 6,315.14 6,315.16 6,312.03 6,312.03 0.0K
12:28 6,311.96 6,312.45 6,311.33 6,311.40 0.0K
12:29 6,311.44 6,312.98 6,311.44 6,312.96 0.0K
12:30 6,313.10 6,313.60 6,312.08 6,312.14 0.0K
12:31 6,311.98 6,314.20 6,311.84 6,314.11 0.0K
12:32 6,314.10 6,314.55 6,313.37 6,313.37 0.0K
12:33 6,313.25 6,314.23 6,313.25 6,313.47 0.0K
12:34 6,313.43 6,316.93 6,313.31 6,316.93 0.0K
12:35 6,316.92 6,317.25 6,313.34 6,313.34 0.0K
12:36 6,313.06 6,313.06 6,310.80 6,310.80 0.0K
12:37 6,310.76 6,310.76 6,308.16 6,308.48 0.0K
12:38 6,308.48 6,308.90 6,307.20 6,307.20 0.0K
12:39 6,307.00 6,307.00 6,305.31 6,305.62 0.0K
12:40 6,305.62 6,305.66 6,302.51 6,302.51 0.0K
12:41 6,302.17 6,304.98 6,302.17 6,304.98 0.0K
12:42 6,305.09 6,306.62 6,304.34 6,306.62 0.0K
12:43 6,306.88 6,309.25 6,306.88 6,308.93 0.0K
12:44 6,308.84 6,309.88 6,308.84 6,309.86 0.0K
12:45 6,309.87 6,309.87 6,307.89 6,307.89 0.0K
12:46 6,307.82 6,307.82 6,305.11 6,305.68 0.0K
12:47 6,305.76 6,306.07 6,305.54 6,305.56 0.0K
12:48 6,305.57 6,305.88 6,305.33 6,305.66 0.0K
12:49 6,305.72 6,306.25 6,305.72 6,305.91 0.0K
12:50 6,305.88 6,305.88 6,304.24 6,304.38 0.0K
12:51 6,304.42 6,305.35 6,304.42 6,305.35 0.0K
12:52 6,305.29 6,305.46 6,304.31 6,304.55 0.0K
12:53 6,304.65 6,306.61 6,304.65 6,306.61 0.0K
12:54 6,306.71 6,306.71 6,305.71 6,305.78 0.0K
12:55 6,305.88 6,306.67 6,305.88 6,306.67 0.0K
12:56 6,306.65 6,306.86 6,305.90 6,305.90 0.0K
12:57 6,305.83 6,305.83 6,304.86 6,304.86 0.0K
12:58 6,305.00 6,305.08 6,304.73 6,304.78 0.0K
12:59 6,304.71 6,305.33 6,304.12 6,305.33 0.0K
13:00 6,304.63 6,304.88 6,302.24 6,304.88 0.0K
13:01 6,306.43 6,307.71 6,305.13 6,305.85 0.0K
13:02 6,306.47 6,307.69 6,306.29 6,306.70 0.0K
13:03 6,306.71 6,306.92 6,306.24 6,306.44 0.0K
13:04 6,306.33 6,306.33 6,303.24 6,303.24 0.0K
13:05 6,302.95 6,304.56 6,301.99 6,304.34 0.0K
13:06 6,304.16 6,306.26 6,304.16 6,306.24 0.0K
13:07 6,306.62 6,308.28 6,306.62 6,307.82 0.0K
13:08 6,307.94 6,308.13 6,307.33 6,307.33 0.0K
13:09 6,307.24 6,307.24 6,305.41 6,305.43 0.0K
13:10 6,305.43 6,305.43 6,303.74 6,303.74 0.0K
13:11 6,303.65 6,303.87 6,302.84 6,302.91 0.0K
13:12 6,302.49 6,302.49 6,302.32 6,302.46 0.0K
13:13 6,302.51 6,304.48 6,302.51 6,304.48 0.0K
13:14 6,304.57 6,306.15 6,304.57 6,304.98 0.0K
13:15 6,304.97 6,307.46 6,304.93 6,307.44 0.0K
13:16 6,307.26 6,308.59 6,307.13 6,308.59 0.0K
13:17 6,308.58 6,310.57 6,308.58 6,310.57 0.0K
13:18 6,310.65 6,311.99 6,310.65 6,311.99 0.0K
13:19 6,311.97 6,313.25 6,311.88 6,312.64 0.0K
13:20 6,312.89 6,313.33 6,312.33 6,312.58 0.0K
13:21 6,312.42 6,314.75 6,312.32 6,314.75 0.0K
13:22 6,314.61 6,315.29 6,314.19 6,315.29 0.0K
13:23 6,315.37 6,315.45 6,309.70 6,309.68 0.0K
13:24 6,309.28 6,309.28 6,308.02 6,308.10 0.0K
13:25 6,308.15 6,308.56 6,308.14 6,308.53 0.0K
13:26 6,308.54 6,308.54 6,307.99 6,308.32 0.0K
13:27 6,308.41 6,309.84 6,308.41 6,309.84 0.0K
13:28 6,310.34 6,312.86 6,310.34 6,312.65 0.0K
13:29 6,313.31 6,313.40 6,313.10 6,313.33 0.0K
13:30 6,313.39 6,313.39 6,301.92 6,306.20 0.0K
13:31 6,305.89 6,305.89 6,288.21 6,288.56 0.0K
13:32 6,288.71 6,295.36 6,288.42 6,294.30 0.0K
13:33 6,292.23 6,292.23 6,288.66 6,289.59 0.0K
13:34 6,289.92 6,290.06 6,286.67 6,286.67 0.0K
13:35 6,286.77 6,288.29 6,286.77 6,286.75 0.0K
13:36 6,286.50 6,286.50 6,284.68 6,285.74 0.0K
13:37 6,285.63 6,287.71 6,284.93 6,287.55 0.0K
13:38 6,287.69 6,287.81 6,285.39 6,285.47 0.0K
13:39 6,285.41 6,285.45 6,277.98 6,277.98 0.0K
13:40 6,278.37 6,278.37 6,270.70 6,270.70 0.0K
13:41 6,269.97 6,269.97 6,263.94 6,264.24 0.0K
13:42 6,264.64 6,269.73 6,264.64 6,269.46 0.0K
13:43 6,269.35 6,271.16 6,268.90 6,268.90 0.0K
13:44 6,268.81 6,268.81 6,266.57 6,266.83 0.0K
13:45 6,265.68 6,265.68 6,261.30 6,261.30 0.0K
13:46 6,261.31 6,263.13 6,259.34 6,259.35 0.0K
13:47 6,259.39 6,259.39 6,254.67 6,254.67 0.0K
13:48 6,254.41 6,258.55 6,254.34 6,258.20 0.0K
13:49 6,258.23 6,258.23 6,254.62 6,255.72 0.0K
13:50 6,255.81 6,255.81 6,252.28 6,252.35 0.0K
13:51 6,252.26 6,257.69 6,251.84 6,253.18 0.0K
13:52 6,253.65 6,257.36 6,253.65 6,257.36 0.0K
13:53 6,258.34 6,259.38 6,258.20 6,258.40 0.0K
13:54 6,257.39 6,257.45 6,252.86 6,252.95 0.0K
13:55 6,252.91 6,254.40 6,250.86 6,251.49 0.0K
13:56 6,251.44 6,251.44 6,249.31 6,249.31 0.0K
13:57 6,249.29 6,249.29 6,239.74 6,239.71 0.0K
13:58 6,240.54 6,242.09 6,238.48 6,241.92 0.0K
13:59 6,242.07 6,242.61 6,238.44 6,238.64 0.0K
14:00 6,238.28 6,250.85 6,238.28 6,246.77 0.0K
14:01 6,247.26 6,247.26 6,242.14 6,242.14 0.0K
14:02 6,239.92 6,243.70 6,239.92 6,243.70 0.0K
14:03 6,244.18 6,245.80 6,244.18 6,244.37 0.0K
14:04 6,244.81 6,246.68 6,244.16 6,244.99 0.0K
14:05 6,245.52 6,247.46 6,245.44 6,247.53 0.0K
14:06 6,247.45 6,248.88 6,246.47 6,248.82 0.0K
14:07 6,248.83 6,249.62 6,244.29 6,244.29 0.0K
14:08 6,244.33 6,244.35 6,243.16 6,244.01 0.0K
14:09 6,243.34 6,246.59 6,240.50 6,246.59 0.0K
14:10 6,247.26 6,251.50 6,247.26 6,251.52 0.0K
14:11 6,251.63 6,252.43 6,251.27 6,251.27 0.0K
14:12 6,250.92 6,251.45 6,250.83 6,250.78 0.0K
14:13 6,250.69 6,250.69 6,247.63 6,247.83 0.0K
14:14 6,250.05 6,252.43 6,250.05 6,251.98 0.0K
14:15 6,254.03 6,254.03 6,249.72 6,250.02 0.0K
14:16 6,249.97 6,249.97 6,247.20 6,247.20 0.0K
14:17 6,247.19 6,247.19 6,243.87 6,243.94 0.0K
14:18 6,243.89 6,245.82 6,242.24 6,242.42 0.0K
14:19 6,242.42 6,243.37 6,242.05 6,243.37 0.0K
14:20 6,243.44 6,243.47 6,241.22 6,242.26 0.0K
14:21 6,242.44 6,248.16 6,242.44 6,248.16 0.0K
14:22 6,248.23 6,250.67 6,245.64 6,250.67 0.0K
14:23 6,250.91 6,253.86 6,250.91 6,252.90 0.0K
14:24 6,253.40 6,255.20 6,253.40 6,254.65 0.0K
14:25 6,253.96 6,253.96 6,251.69 6,253.14 0.0K
14:26 6,253.33 6,259.03 6,253.33 6,258.70 0.0K
14:27 6,258.97 6,259.68 6,255.63 6,255.75 0.0K
14:28 6,256.22 6,257.36 6,254.83 6,254.83 0.0K
14:29 6,254.78 6,255.41 6,254.32 6,254.32 0.0K
14:30 6,254.01 6,254.72 6,252.11 6,252.11 0.0K
14:31 6,251.99 6,253.39 6,251.99 6,252.63 0.0K
14:32 6,252.63 6,252.87 6,250.03 6,251.89 0.0K
14:33 6,251.89 6,251.89 6,251.02 6,251.23 0.0K
14:34 6,251.23 6,253.38 6,251.14 6,251.37 0.0K
14:35 6,250.89 6,250.89 6,248.82 6,248.98 0.0K
14:36 6,248.97 6,251.12 6,248.97 6,250.66 0.0K
14:37 6,250.69 6,250.69 6,244.79 6,244.79 0.0K
14:38 6,244.74 6,244.74 6,240.43 6,241.00 0.0K
14:39 6,240.86 6,241.63 6,240.58 6,240.63 0.0K
14:40 6,240.11 6,242.11 6,240.02 6,241.18 0.0K
14:41 6,240.33 6,240.33 6,235.56 6,235.92 0.0K
14:42 6,235.93 6,237.30 6,235.69 6,237.24 0.0K
14:43 6,237.17 6,237.17 6,234.80 6,234.88 0.0K
14:44 6,234.94 6,237.69 6,234.94 6,237.69 0.0K
14:45 6,237.72 6,239.86 6,237.72 6,238.54 0.0K
14:46 6,238.34 6,239.65 6,237.89 6,239.13 0.0K
14:47 6,239.12 6,239.95 6,239.02 6,239.02 0.0K
14:48 6,239.04 6,239.20 6,238.24 6,238.71 0.0K
14:49 6,238.64 6,238.64 6,237.44 6,237.76 0.0K
14:50 6,237.87 6,237.87 6,235.04 6,235.07 0.0K
14:51 6,235.08 6,235.69 6,234.81 6,235.52 0.0K
14:52 6,235.39 6,236.10 6,233.61 6,233.61 0.0K
14:53 6,233.38 6,234.02 6,231.79 6,231.79 0.0K
14:54 6,231.73 6,232.16 6,230.72 6,230.72 0.0K
14:55 6,230.51 6,234.58 6,230.34 6,234.45 0.0K
14:56 6,234.42 6,235.28 6,233.34 6,233.34 0.0K
14:57 6,232.77 6,233.21 6,231.62 6,232.26 0.0K
14:58 6,232.21 6,232.21 6,229.24 6,229.24 0.0K
14:59 6,229.25 6,229.25 6,226.00 6,226.02 0.0K
15:00 6,226.15 6,226.86 6,225.51 6,226.86 0.0K
15:01 6,226.91 6,228.46 6,226.39 6,226.56 0.0K
15:02 6,226.96 6,226.96 6,224.04 6,225.04 0.0K
15:03 6,225.02 6,225.02 6,223.83 6,223.91 0.0K
15:04 6,223.99 6,223.99 6,218.82 6,218.81 0.0K
15:05 6,219.01 6,221.24 6,219.01 6,221.13 0.0K
15:06 6,221.13 6,221.22 6,216.83 6,216.83 0.0K
15:07 6,216.62 6,216.62 6,214.89 6,215.26 0.0K
15:08 6,215.26 6,215.26 6,212.80 6,212.80 0.0K
15:09 6,212.29 6,213.13 6,210.83 6,210.83 0.0K
15:10 6,211.27 6,211.27 6,206.08 6,206.08 0.0K
15:11 6,206.05 6,206.05 6,203.74 6,205.83 0.0K
15:12 6,206.18 6,213.94 6,206.12 6,213.94 0.0K
15:13 6,213.96 6,216.82 6,213.79 6,216.82 0.0K
15:14 6,217.33 6,218.16 6,215.79 6,215.79 0.0K
15:15 6,215.32 6,215.63 6,212.77 6,215.63 0.0K
15:16 6,215.90 6,215.90 6,212.24 6,212.35 0.0K
15:17 6,212.03 6,213.56 6,211.31 6,211.31 0.0K
15:18 6,211.29 6,211.29 6,207.81 6,208.17 0.0K
15:19 6,208.27 6,210.22 6,207.32 6,207.32 0.0K
15:20 6,206.53 6,206.53 6,203.75 6,204.36 0.0K
15:21 6,204.78 6,205.40 6,203.33 6,204.71 0.0K
15:22 6,204.64 6,204.64 6,202.21 6,202.90 0.0K
15:23 6,202.94 6,204.37 6,202.74 6,203.39 0.0K
15:24 6,203.14 6,203.14 6,197.17 6,197.17 0.0K
15:25 6,197.15 6,197.15 6,193.94 6,194.10 0.0K
15:26 6,194.97 6,195.86 6,194.13 6,194.18 0.0K
15:27 6,194.15 6,196.64 6,193.79 6,195.99 0.0K
15:28 6,195.81 6,195.93 6,192.44 6,192.44 0.0K
15:29 6,192.47 6,193.26 6,192.20 6,193.26 0.0K
15:30 6,194.96 6,203.06 6,194.96 6,202.76 0.0K
15:31 6,202.75 6,202.75 6,195.56 6,195.56 0.0K
15:32 6,195.28 6,200.26 6,195.28 6,200.29 0.0K
15:33 6,200.41 6,202.89 6,199.56 6,199.56 0.0K
15:34 6,199.49 6,199.49 6,197.71 6,198.82 0.0K
15:35 6,198.16 6,198.49 6,196.38 6,197.82 0.0K
15:36 6,197.86 6,199.04 6,196.83 6,196.86 0.0K
15:37 6,196.38 6,196.38 6,193.93 6,194.50 0.0K
15:38 6,194.95 6,197.75 6,194.95 6,196.46 0.0K
15:39 6,196.33 6,200.54 6,196.33 6,200.19 0.0K
15:40 6,200.18 6,201.72 6,198.38 6,200.95 0.0K
15:41 6,201.59 6,202.83 6,199.57 6,202.27 0.0K
15:42 6,202.40 6,202.57 6,199.11 6,201.45 0.0K
15:43 6,201.79 6,203.80 6,201.79 6,203.80 0.0K
15:44 6,203.85 6,205.16 6,200.86 6,201.06 0.0K
15:45 6,200.84 6,205.75 6,200.84 6,205.75 0.0K
15:46 6,205.44 6,205.46 6,199.33 6,199.33 0.0K
15:47 6,199.44 6,203.15 6,199.44 6,200.72 0.0K
15:48 6,200.35 6,200.85 6,198.47 6,200.85 0.0K
15:49 6,201.20 6,205.24 6,201.20 6,205.12 0.0K
15:50 6,210.63 6,219.09 6,205.86 6,219.09 0.0K
15:51 6,219.82 6,225.20 6,219.24 6,225.20 0.0K
15:52 6,225.55 6,229.48 6,224.05 6,228.97 0.0K
15:53 6,229.08 6,229.08 6,225.03 6,227.21 0.0K
15:54 6,227.70 6,234.31 6,227.70 6,234.22 0.0K
15:55 6,219.52 6,230.34 6,219.00 6,230.34 0.0K
15:56 6,230.59 6,236.64 6,230.59 6,236.01 0.0K
15:57 6,236.04 6,237.30 6,233.94 6,234.85 0.0K
15:58 6,235.66 6,236.18 6,234.29 6,236.18 0.0K
15:59 6,233.70 6,233.70 6,229.69 6,231.21 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし